Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

15.66 +0.15 (+0.97%)
Streaming Delayed Price Updated: 3:19 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 1.554 1.667 1.542 1.631 140,358 +0.08(+4.96%)
May 23, 2011 1.567 1.586 1.545 1.554 75,793 -0.03(-2.03%)
May 20, 2011 1.609 1.609 1.574 1.586 75,485 -0.02(-1.40%)
May 19, 2011 1.599 1.622 1.590 1.609 67,411 +0.01(+0.60%)
May 18, 2011 1.606 1.635 1.583 1.599 251,266 +0.00(+0.20%)
May 17, 2011 1.622 1.631 1.593 1.596 229,435 -0.04(-2.36%)
May 16, 2011 1.641 1.654 1.619 1.635 108,834 -0.01(-0.59%)
May 13, 2011 1.728 1.731 1.609 1.644 223,379 -0.09(-5.01%)
May 12, 2011 1.737 1.760 1.721 1.731 234,775 -0.01(-0.37%)
May 11, 2011 1.734 1.753 1.725 1.737 112,433 +0.01(+0.37%)
May 10, 2011 1.680 1.744 1.680 1.731 171,020 +0.05(+3.06%)
May 09, 2011 1.654 1.699 1.654 1.680 257,537 +0.04(+2.15%)
May 06, 2011 1.654 1.676 1.632 1.644 338,661 +0.03(+1.99%)
May 05, 2011 1.622 1.647 1.603 1.612 315,392 -0.02(-0.99%)
May 04, 2011 1.622 1.651 1.622 1.628 208,937 +0.01(+0.40%)
May 03, 2011 1.647 1.651 1.583 1.622 330,603 -0.03(-1.75%)
May 02, 2011 1.651 1.654 1.647 1.651 95,721 -0.04(-2.28%)
Apr 29, 2011 1.718 1.718 1.676 1.689 115,289 -0.03(-1.87%)
Apr 28, 2011 1.705 1.734 1.696 1.721 58,384 +0.01(+0.56%)
Apr 27, 2011 1.709 1.725 1.705 1.712 42,600 -0.00(-0.19%)
Apr 26, 2011 1.628 1.734 1.628 1.715 151,739 +0.09(+5.33%)
Apr 25, 2011 1.628 1.641 1.615 1.628 273,200 -0.02(-0.98%)
Apr 21, 2011 1.660 1.660 1.631 1.644 137,101 -0.01(-0.39%)
Apr 20, 2011 1.686 1.688 1.628 1.651 239,368 -0.01(-0.58%)
Apr 19, 2011 1.667 1.680 1.644 1.660 179,408 -0.01(-0.58%)
Apr 18, 2011 1.696 1.702 1.654 1.670 208,672 -0.04(-2.26%)
Apr 15, 2011 1.709 1.712 1.699 1.709 32,228 +0.00(+0.00%)
Apr 14, 2011 1.702 1.709 1.692 1.709 81,189 -0.00(-0.19%)
Apr 13, 2011 1.709 1.721 1.705 1.712 164,966 +0.00(+0.00%)
Apr 12, 2011 1.741 1.753 1.712 1.712 213,937 -0.04(-2.38%)
Apr 11, 2011 1.760 1.773 1.744 1.753 156,014 -0.00(-0.18%)
Apr 08, 2011 1.798 1.814 1.753 1.757 102,394 -0.04(-2.32%)
Apr 07, 2011 1.747 1.798 1.747 1.798 99,797 +0.04(+2.38%)
Apr 06, 2011 1.789 1.798 1.757 1.757 118,449 -0.03(-1.80%)
Apr 05, 2011 1.827 1.834 1.789 1.789 102,547 -0.04(-2.11%)
Apr 04, 2011 1.795 1.827 1.760 1.827 277,030 +0.04(+2.34%)
Apr 01, 2011 1.831 1.834 1.776 1.786 241,140 -0.04(-2.11%)
Mar 31, 2011 1.805 1.843 1.802 1.824 74,055 +0.01(+0.71%)
Mar 30, 2011 1.818 1.834 1.798 1.811 163,948 -0.00(-0.18%)
Mar 29, 2011 1.824 1.827 1.798 1.814 88,167 -0.01(-0.35%)
Mar 28, 2011 1.811 1.827 1.798 1.821 84,434 +0.01(+0.35%)
Mar 25, 2011 1.847 1.847 1.798 1.814 125,197 -0.03(-1.74%)
Mar 24, 2011 1.858 1.859 1.824 1.847 71,866 -0.00(-0.17%)
Mar 23, 2011 1.843 1.901 1.831 1.850 130,954 +0.01(+0.35%)
Mar 22, 2011 1.856 1.888 1.834 1.843 68,697 +0.00(+0.00%)
Mar 21, 2011 1.872 1.888 1.834 1.843 158,471 +0.04(+2.14%)
Mar 18, 2011 1.843 1.852 1.789 1.805 504,671 -0.00(-0.18%)
Mar 17, 2011 1.824 1.843 1.770 1.808 270,883 +0.01(+0.72%)
Mar 16, 2011 1.831 1.869 1.792 1.795 213,881 -0.03(-1.76%)
Mar 15, 2011 1.824 1.853 1.821 1.827 266,380 -0.03(-1.39%)
Mar 14, 2011 1.882 1.914 1.834 1.853 120,510 -0.04(-2.20%)
Mar 11, 2011 1.821 1.920 1.821 1.895 221,470 +0.03(+1.72%)
Mar 10, 2011 1.882 1.882 1.821 1.863 294,747 -0.03(-1.36%)
Mar 09, 2011 1.988 1.988 1.879 1.888 358,219 -0.09(-4.70%)
Mar 08, 2011 2.007 2.007 1.937 1.981 432,820 -0.02(-0.96%)
Mar 07, 2011 2.094 2.094 1.933 2.001 292,496 -0.09(-4.45%)
Mar 04, 2011 2.200 2.200 1.930 2.094 716,838 -0.11(-5.09%)
Mar 03, 2011 2.152 2.258 2.065 2.206 381,651 +0.06(+3.00%)
Mar 02, 2011 2.229 2.409 2.107 2.142 906,267 -0.09(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.